Skip to main content

Nasdaq QQQ Invesco ETF (NQ: QQQ )

306.56 -5.16 (-1.66%)
Streaming Delayed Price Updated: 2:31 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 270.58 271.42 263.37 265.64 66,862,748 -6.91(-2.54%)
Oct 29, 2020 269.25 275.62 268.74 272.56 43,703,320 +4.68(+1.75%)
Oct 28, 2020 274.27 274.78 267.62 267.87 54,095,976 -10.87(-3.90%)
Oct 27, 2020 277.52 279.58 276.31 278.74 30,914,558 +2.16(+0.78%)
Oct 26, 2020 278.41 281.35 272.92 276.58 38,892,736 -4.21(-1.50%)
Oct 23, 2020 280.84 280.96 277.88 280.79 25,005,160 +0.55(+0.20%)
Oct 22, 2020 281.10 282.01 276.93 280.24 32,613,584 -0.01(-0.00%)
Oct 21, 2020 280.72 283.34 279.76 280.25 29,454,214 -0.22(-0.08%)
Oct 20, 2020 280.62 283.63 279.03 280.47 32,549,830 +0.60(+0.21%)
Oct 19, 2020 286.46 287.44 278.87 279.87 37,208,516 -4.64(-1.63%)
Oct 16, 2020 287.75 289.20 284.15 284.51 41,141,056 -1.57(-0.55%)
Oct 15, 2020 283.27 286.68 282.57 286.08 42,956,156 -1.93(-0.67%)
Oct 14, 2020 291.23 292.24 286.24 288.01 37,637,596 -2.43(-0.84%)
Oct 13, 2020 292.23 292.93 289.05 290.44 65,069,704 -0.01(-0.00%)
Oct 12, 2020 286.57 293.34 285.46 290.45 80,410,872 +8.70(+3.09%)
Oct 09, 2020 279.17 281.83 278.79 281.75 30,625,678 +4.24(+1.53%)
Oct 08, 2020 278.41 278.55 276.42 277.51 25,692,256 +1.47(+0.53%)
Oct 07, 2020 273.98 276.85 273.44 276.04 27,813,914 +4.69(+1.73%)
Oct 06, 2020 275.42 277.29 270.45 271.35 50,251,076 -4.93(-1.78%)
Oct 05, 2020 272.51 276.60 272.40 276.28 28,417,718 +5.77(+2.13%)
Oct 02, 2020 272.18 278.33 269.65 270.51 76,558,664 -7.83(-2.81%)
Oct 01, 2020 277.88 278.96 275.96 278.34 50,673,724 +4.35(+1.59%)
Sep 30, 2020 272.26 277.19 272.05 273.99 49,948,076 +1.86(+0.68%)
Sep 29, 2020 272.88 273.86 271.55 272.12 27,506,402 -1.23(-0.45%)
Sep 28, 2020 272.77 273.36 267.90 273.36 59,159,628 +5.56(+2.08%)
Sep 25, 2020 262.13 268.62 260.64 267.80 56,018,916 +6.08(+2.32%)
Sep 24, 2020 257.95 264.98 257.60 261.71 71,555,232 +1.21(+0.47%)
Sep 23, 2020 268.38 268.56 259.60 260.50 49,194,016 -8.20(-3.05%)
Sep 22, 2020 266.31 269.29 262.85 268.70 41,635,204 +4.90(+1.86%)
Sep 21, 2020 258.88 263.94 256.50 263.80 57,846,720 +1.01(+0.39%)
Sep 18, 2020 267.46 267.93 258.61 262.79 87,591,072 -3.40(-1.28%)
Sep 17, 2020 263.43 270.20 262.60 266.19 82,714,848 -4.22(-1.56%)
Sep 16, 2020 275.49 276.07 270.06 270.41 43,042,036 -4.38(-1.59%)
Sep 15, 2020 274.63 276.16 270.92 274.79 42,311,828 +3.84(+1.42%)
Sep 14, 2020 270.08 272.98 268.78 270.95 39,046,916 +4.64(+1.74%)
Sep 11, 2020 270.13 271.01 262.82 266.31 72,924,600 -1.86(-0.69%)
Sep 10, 2020 276.67 277.88 266.42 268.17 70,689,376 -5.46(-1.99%)
Sep 09, 2020 271.32 275.77 268.82 273.63 65,685,372 +7.81(+2.94%)
Sep 08, 2020 268.11 273.96 265.54 265.82 100,930,504 -13.42(-4.81%)
Sep 04, 2020 281.39 284.51 267.64 279.24 125,884,680 -3.26(-1.15%)
Sep 03, 2020 293.64 294.05 280.06 282.50 111,451,056 -15.63(-5.24%)
Sep 02, 2020 298.62 298.86 292.35 298.13 51,486,328 +2.80(+0.95%)
Sep 01, 2020 293.05 295.45 291.26 295.33 36,831,188 +4.64(+1.60%)
Aug 31, 2020 288.68 292.20 288.14 290.69 36,826,808 +2.64(+0.92%)
Aug 28, 2020 287.80 288.69 286.48 288.06 28,456,326 +1.46(+0.51%)
Aug 27, 2020 288.60 289.36 284.28 286.60 50,168,060 -0.90(-0.31%)
Aug 26, 2020 282.72 287.75 281.46 287.49 42,773,508 +6.01(+2.13%)
Aug 25, 2020 278.45 281.68 278.05 281.49 35,250,796 +1.99(+0.71%)
Aug 24, 2020 280.70 281.62 276.97 279.50 36,938,412 +1.94(+0.70%)
Aug 21, 2020 275.79 278.02 275.19 277.56 35,288,748 +1.91(+0.69%)
Aug 20, 2020 271.09 276.14 270.65 275.65 28,107,114 +3.77(+1.39%)
Aug 19, 2020 273.68 274.75 271.35 271.88 32,411,840 -1.84(-0.67%)
Aug 18, 2020 272.18 274.20 270.70 273.72 23,844,298 +2.61(+0.96%)
Aug 17, 2020 269.72 271.62 268.04 271.11 25,133,436 +3.11(+1.16%)
Aug 14, 2020 268.83 269.22 266.58 268.00 31,277,890 -0.32(-0.12%)
Aug 13, 2020 268.47 270.63 267.36 268.31 32,358,520 +1.06(+0.40%)
Aug 12, 2020 263.28 268.67 263.28 267.25 39,428,968 +6.12(+2.34%)
Aug 11, 2020 264.98 266.30 260.58 261.13 43,726,888 -5.04(-1.89%)
Aug 10, 2020 267.58 267.82 262.59 266.18 35,575,364 -1.14(-0.43%)
Aug 07, 2020 269.85 270.68 265.13 267.32 45,667,932 -3.12(-1.15%)
Aug 06, 2020 266.64 270.77 266.06 270.44 28,447,278 +3.54(+1.32%)
Aug 05, 2020 266.69 267.37 265.83 266.90 21,999,910 +0.66(+0.25%)
Aug 04, 2020 264.63 266.34 263.99 266.24 25,253,062 +0.99(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.